| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2012 | INR | 273.105 | 277.05 | 272.1 | 275.055 | 183.37 | +3.06 (+1.13%) | 9,999 |
| 19 Apr 2012 | INR | 274.995 | 275.1 | 271.005 | 271.995 | 181.33 | -6.6 (-2.37%) | 3,886 |
| 18 Apr 2012 | INR | 274.005 | 280.005 | 270.3 | 278.595 | 185.73 | +4.59 (+1.68%) | 4,050 |
| 17 Apr 2012 | INR | 277.455 | 277.455 | 270 | 274.005 | 182.67 | +0.96 (+0.35%) | 2,977 |
| 16 Apr 2012 | INR | 270 | 274.305 | 267.495 | 273.045 | 182.03 | +5.85 (+2.19%) | 4,782 |
| 13 Apr 2012 | INR | 273.495 | 279.9 | 265.5 | 267.195 | 178.13 | -4.26 (-1.57%) | 15,154 |
| 12 Apr 2012 | INR | 277.995 | 278.895 | 270 | 271.455 | 180.97 | -9.345 (-3.33%) | 8,347 |
| 11 Apr 2012 | INR | 274.995 | 286.5 | 273 | 280.8 | 187.2 | +7.905 (+2.90%) | 19,162 |
| 10 Apr 2012 | INR | 259.995 | 272.895 | 259.995 | 272.895 | 181.93 | +12.945 (+4.98%) | 28,572 |
| 9 Apr 2012 | INR | 260.505 | 262.995 | 259.005 | 259.95 | 173.3 | -0.105 (-0.04%) | 69,519 |
| 4 Apr 2012 | INR | 259.005 | 264 | 258 | 260.055 | 173.37 | +0.06 (+0.02%) | 44,146 |
| 3 Apr 2012 | INR | 259.905 | 259.995 | 258 | 259.995 | 173.33 | +1.995 (+0.77%) | 15,094 |
| 2 Apr 2012 | INR | 258 | 259.005 | 253.095 | 258 | 172 | +1.395 (+0.54%) | 6,598 |
| 30 Mar 2012 | INR | 256.005 | 265.005 | 253.095 | 256.605 | 171.07 | +0.255 (+0.10%) | 18,951 |
| 29 Mar 2012 | INR | 259.995 | 259.995 | 256.005 | 256.35 | 170.9 | -3.345 (-1.29%) | 30,873 |
| 28 Mar 2012 | INR | 255.345 | 259.995 | 255.045 | 259.695 | 173.13 | +3.45 (+1.35%) | 24,876 |
| 27 Mar 2012 | INR | 256.005 | 259.905 | 253.245 | 256.245 | 170.83 | +0.09 (+0.04%) | 13,234 |
| 26 Mar 2012 | INR | 252.045 | 259.005 | 252.045 | 256.155 | 170.77 | -1.74 (-0.67%) | 12,562 |
| 23 Mar 2012 | INR | 259.005 | 259.995 | 255.495 | 257.895 | 171.93 | -1.605 (-0.62%) | 16,563 |
| 22 Mar 2012 | INR | 258 | 259.995 | 256.605 | 259.5 | 173 | -0.345 (-0.13%) | 29,386 |
| 21 Mar 2012 | INR | 259.995 | 259.995 | 255.105 | 259.845 | 173.23 | +1.05 (+0.41%) | 32,905 |
| 20 Mar 2012 | INR | 261.945 | 265.005 | 253.995 | 258.795 | 172.53 | +6.24 (+2.47%) | 22,936 |
| 19 Mar 2012 | INR | 250.995 | 256.545 | 245.205 | 252.555 | 168.37 | +4.155 (+1.67%) | 6,538 |
| 16 Mar 2012 | INR | 258.495 | 258.495 | 248.1 | 248.4 | 165.6 | -6.045 (-2.38%) | 12,627 |
| 15 Mar 2012 | INR | 255 | 258 | 247.8 | 254.445 | 169.63 | +0.24 (+0.09%) | 4,083 |
| 14 Mar 2012 | INR | 253.305 | 259.995 | 250.005 | 254.205 | 169.47 | +2.76 (+1.10%) | 11,907 |
| 13 Mar 2012 | INR | 252.045 | 258.705 | 250.995 | 251.445 | 167.63 | -0.6 (-0.24%) | 4,501 |
| 12 Mar 2012 | INR | 255 | 259.005 | 251.7 | 252.045 | 168.03 | -2.955 (-1.16%) | 3,499 |
| 9 Mar 2012 | INR | 265.995 | 265.995 | 253.305 | 255 | 170 | -1.005 (-0.39%) | 3,621 |
| 7 Mar 2012 | INR | 253.2 | 265.005 | 253.095 | 256.005 | 170.67 | -2.25 (-0.87%) | 3,771 |
